Market [unlinked] / USD
Identifier on Coinbase Pro: ALGO-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-06-29 |
0.2111 USD |
3,406,274.0000 |
0.2077 USD |
0.2066 USD |
0.2153 USD |
0.2144 USD |
| 2020-06-28 |
0.2065 USD |
3,849,177.0000 |
0.2050 USD |
0.1981 USD |
0.2123 USD |
0.2079 USD |
| 2020-06-27 |
0.2137 USD |
5,313,061.0000 |
0.2220 USD |
0.1962 USD |
0.2221 USD |
0.2053 USD |
| 2020-06-26 |
0.2282 USD |
3,635,136.0000 |
0.2343 USD |
0.2207 USD |
0.2343 USD |
0.2220 USD |
| 2020-06-25 |
0.2363 USD |
4,044,346.0000 |
0.2382 USD |
0.2245 USD |
0.2397 USD |
0.2343 USD |
| 2020-06-24 |
0.2442 USD |
6,535,321.0000 |
0.2497 USD |
0.2311 USD |
0.2562 USD |
0.2387 USD |
| 2020-06-23 |
0.2456 USD |
4,462,919.0000 |
0.2414 USD |
0.2355 USD |
0.2511 USD |
0.2497 USD |
| 2020-06-22 |
0.2368 USD |
2,354,113.0000 |
0.2322 USD |
0.2320 USD |
0.2414 USD |
0.2413 USD |
| 2020-06-21 |
0.2315 USD |
2,538,033.0000 |
0.2307 USD |
0.2307 USD |
0.2404 USD |
0.2322 USD |
| 2020-06-20 |
0.2311 USD |
2,784,817.0000 |
0.2315 USD |
0.2261 USD |
0.2346 USD |
0.2306 USD |
| 2020-06-19 |
0.2355 USD |
2,723,167.0000 |
0.2394 USD |
0.2307 USD |
0.2396 USD |
0.2315 USD |
| 2020-06-18 |
0.2422 USD |
6,376,104.0000 |
0.2444 USD |
0.2368 USD |
0.2523 USD |
0.2400 USD |
| 2020-06-17 |
0.2400 USD |
4,640,830.0000 |
0.2356 USD |
0.2305 USD |
0.2463 USD |
0.2444 USD |
| 2020-06-16 |
0.2315 USD |
3,835,838.0000 |
0.2274 USD |
0.2256 USD |
0.2404 USD |
0.2355 USD |
| 2020-06-15 |
0.2296 USD |
5,325,204.0000 |
0.2326 USD |
0.2100 USD |
0.2326 USD |
0.2265 USD |
| 2020-06-14 |
0.2336 USD |
4,171,982.0000 |
0.2345 USD |
0.2300 USD |
0.2473 USD |
0.2326 USD |
| 2020-06-13 |
0.2332 USD |
1,983,496.0000 |
0.2319 USD |
0.2286 USD |
0.2361 USD |
0.2345 USD |
| 2020-06-12 |
0.2311 USD |
3,872,868.0000 |
0.2301 USD |
0.2260 USD |
0.2340 USD |
0.2320 USD |
| 2020-06-11 |
0.2388 USD |
7,284,391.0000 |
0.2473 USD |
0.2255 USD |
0.2508 USD |
0.2302 USD |
| 2020-06-10 |
0.2451 USD |
4,624,091.0000 |
0.2427 USD |
0.2404 USD |
0.2499 USD |
0.2474 USD |
| 2020-06-09 |
0.2388 USD |
4,368,723.0000 |
0.2349 USD |
0.2303 USD |
0.2433 USD |
0.2427 USD |
| 2020-06-08 |
0.2336 USD |
2,210,275.0000 |
0.2323 USD |
0.2292 USD |
0.2350 USD |
0.2349 USD |
| 2020-06-07 |
0.2348 USD |
3,360,715.0000 |
0.2374 USD |
0.2248 USD |
0.2375 USD |
0.2322 USD |
| 2020-06-06 |
0.2347 USD |
2,664,107.0000 |
0.2319 USD |
0.2281 USD |
0.2394 USD |
0.2374 USD |
| 2020-06-05 |
0.2369 USD |
4,902,678.0000 |
0.2418 USD |
0.2320 USD |
0.2425 USD |
0.2320 USD |
| 2020-06-04 |
0.2420 USD |
3,329,323.0000 |
0.2422 USD |
0.2390 USD |
0.2497 USD |
0.2418 USD |
| 2020-06-03 |
0.2438 USD |
2,947,552.0000 |
0.2455 USD |
0.2378 USD |
0.2456 USD |
0.2421 USD |
| 2020-06-02 |
0.2478 USD |
6,053,249.0000 |
0.2501 USD |
0.2350 USD |
0.2587 USD |
0.2455 USD |
| 2020-06-01 |
0.2411 USD |
10,366,510.0000 |
0.2322 USD |
0.2319 USD |
0.2570 USD |
0.2500 USD |
| 2020-05-31 |
0.2381 USD |
13,039,098.0000 |
0.2435 USD |
0.2287 USD |
0.2594 USD |
0.2327 USD |
| 2020-05-30 |
0.2357 USD |
4,272,180.0000 |
0.2280 USD |
0.2249 USD |
0.2439 USD |
0.2434 USD |
| 2020-05-29 |
0.2275 USD |
4,472,574.0000 |
0.2271 USD |
0.2225 USD |
0.2351 USD |
0.2278 USD |
| 2020-05-28 |
0.2230 USD |
4,408,235.0000 |
0.2190 USD |
0.2124 USD |
0.2278 USD |
0.2270 USD |
| 2020-05-27 |
0.2188 USD |
5,252,447.0000 |
0.2184 USD |
0.2147 USD |
0.2261 USD |
0.2192 USD |
| 2020-05-26 |
0.2150 USD |
6,775,470.0000 |
0.2115 USD |
0.2056 USD |
0.2230 USD |
0.2184 USD |
| 2020-05-25 |
0.2041 USD |
4,180,891.0000 |
0.1967 USD |
0.1931 USD |
0.2133 USD |
0.2115 USD |
| 2020-05-24 |
0.1993 USD |
4,592,548.0000 |
0.2015 USD |
0.1965 USD |
0.2114 USD |
0.1971 USD |
| 2020-05-23 |
0.2032 USD |
3,098,024.0000 |
0.2047 USD |
0.2000 USD |
0.2133 USD |
0.2017 USD |
| 2020-05-22 |
0.1980 USD |
8,333,594.0000 |
0.1912 USD |
0.1886 USD |
0.2090 USD |
0.2047 USD |
| 2020-05-21 |
0.2002 USD |
7,690,675.0000 |
0.2093 USD |
0.1846 USD |
0.2095 USD |
0.1911 USD |
| 2020-05-20 |
0.2050 USD |
6,488,106.0000 |
0.2007 USD |
0.1980 USD |
0.2143 USD |
0.2093 USD |
| 2020-05-19 |
0.2011 USD |
4,803,567.0000 |
0.2015 USD |
0.1962 USD |
0.2018 USD |
0.2006 USD |
| 2020-05-18 |
0.1996 USD |
3,786,682.0000 |
0.1978 USD |
0.1977 USD |
0.2042 USD |
0.2014 USD |
| 2020-05-17 |
0.1977 USD |
3,817,402.0000 |
0.1976 USD |
0.1972 USD |
0.2042 USD |
0.1978 USD |
| 2020-05-16 |
0.1946 USD |
4,699,192.0000 |
0.1916 USD |
0.1904 USD |
0.2009 USD |
0.1976 USD |
| 2020-05-15 |
0.1944 USD |
4,632,933.0000 |
0.1971 USD |
0.1912 USD |
0.2022 USD |
0.1916 USD |
| 2020-05-14 |
0.1964 USD |
8,801,909.0000 |
0.1956 USD |
0.1925 USD |
0.2099 USD |
0.1971 USD |
| 2020-05-13 |
0.1944 USD |
5,299,282.0000 |
0.1933 USD |
0.1896 USD |
0.1977 USD |
0.1955 USD |
| 2020-05-12 |
0.1899 USD |
2,948,746.0000 |
0.1864 USD |
0.1860 USD |
0.1993 USD |
0.1933 USD |
| 2020-05-11 |
0.1897 USD |
8,300,056.0000 |
0.1923 USD |
0.1755 USD |
0.2001 USD |
0.1870 USD |